Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cxapp Inc (CXAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.7742 0.7999 0.7701 0.7915 21,047
18th Sep 2025 (Thu) 0.7207 0.8199 0.7102 0.7827 93,418
17th Sep 2025 (Wed) 0.7209 0.7461 0.7149 0.7191 13,694
16th Sep 2025 (Tue) 0.7213 0.7351 0.7066 0.7212 22,891
15th Sep 2025 (Mon) 0.7327 0.7416 0.6981 0.7252 82,461
12th Sep 2025 (Fri) 0.7349 0.7849 0.7349 0.7618 125,432
11th Sep 2025 (Thu) 0.6835 0.7377 0.6835 0.7367 13,684
10th Sep 2025 (Wed) 0.6906 0.6954 0.663 0.6858 37,832
9th Sep 2025 (Tue) 0.718 0.7182 0.6819 0.6958 42,237
8th Sep 2025 (Mon) 0.70 0.7305 0.6901 0.7207 47,103
5th Sep 2025 (Fri) 0.6682 0.7276 0.6629 0.7322 30,488
4th Sep 2025 (Thu) 0.6805 0.6805 0.6161 0.6427 28,169
3rd Sep 2025 (Wed) 0.7205 0.7209 0.678 0.6813 59,424
2nd Sep 2025 (Tue) 0.74 0.74 0.7061 0.7188 36,400
1st Sep 2025 (Mon) 0.785 0.785 0.7409 0.7526 21,832
29th Aug 2025 (Fri) 0.785 0.785 0.7409 0.7526 21,832
28th Aug 2025 (Thu) 0.7902 0.7983 0.78 0.7974 16,249
27th Aug 2025 (Wed) 0.809 0.8119 0.78 0.78 11,052
26th Aug 2025 (Tue) 0.7959 0.8018 0.7857 0.8076 8,952
25th Aug 2025 (Mon) 0.80 0.8226 0.7902 0.794 36,743
22nd Aug 2025 (Fri) 0.7476 0.8096 0.7228 0.80 41,658
21st Aug 2025 (Thu) 0.755 0.765 0.747 0.7518 23,642
20th Aug 2025 (Wed) 0.777 0.777 0.7516 0.7529 30,105
19th Aug 2025 (Tue) 0.8101 0.8137 0.7806 0.7809 92,498
18th Aug 2025 (Mon) 0.82 0.8473 0.82 0.825 38,553
15th Aug 2025 (Fri) 0.83 0.83 0.803 0.8259 23,264
14th Aug 2025 (Thu) 0.865 0.865 0.8029 0.8374 104,449
13th Aug 2025 (Wed) 0.95 0.95 0.86 0.8651 145,850
12th Aug 2025 (Tue) 0.91 0.91 0.8765 0.8962 68,788
11th Aug 2025 (Mon) 0.9184 0.9184 0.8724 0.8873 51,911
8th Aug 2025 (Fri) 0.908 0.9239 0.89 0.9173 20,068
7th Aug 2025 (Thu) 0.9128 0.9128 0.88 0.892 28,127
6th Aug 2025 (Wed) 0.94 0.94 0.908 0.9131 3,789
5th Aug 2025 (Tue) 0.9435 0.9435 0.883 0.9263 44,504
4th Aug 2025 (Mon) 0.9146 0.95 0.9146 0.9435 20,810
1st Aug 2025 (Fri) 0.9115 0.94 0.886 0.9146 17,221
31st Jul 2025 (Thu) 0.985 0.985 0.9189 0.9238 60,477
30th Jul 2025 (Wed) 1.01 1.01 0.97 0.9794 41,581
29th Jul 2025 (Tue) 1.05 1.05 0.985 1.01 20,729
28th Jul 2025 (Mon) 1.06 1.06 1.00 1.02 53,025
25th Jul 2025 (Fri) 1.105 1.105 1.06 1.08 11,641
24th Jul 2025 (Thu) 1.12 1.12 1.08 1.09 88,569
23rd Jul 2025 (Wed) 1.09 1.13 1.07 1.12 33,872
22nd Jul 2025 (Tue) 1.10 1.10 1.04 1.08 32,909
FTSE 100 Latest
Value9,226.68
Change10.01